Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.46 | 16.58 | 16.46 | 16.47 | 149,420 | +0.28(+1.74%) |
Feb 27, 2013 | 15.99 | 16.19 | 15.99 | 16.19 | 49,441 | +0.21(+1.30%) |
Feb 26, 2013 | 16.03 | 16.03 | 15.85 | 15.98 | 96,087 | -0.20(-1.22%) |
Feb 22, 2013 | 16.10 | 16.21 | 16.10 | 16.18 | 70,761 | +0.02(+0.11%) |
Feb 21, 2013 | 16.38 | 16.42 | 16.10 | 16.16 | 63,015 | -0.37(-2.24%) |
Feb 20, 2013 | 16.61 | 16.70 | 16.45 | 16.53 | 89,823 | -0.08(-0.48%) |
Feb 19, 2013 | 16.58 | 16.63 | 16.55 | 16.61 | 291,084 | -0.28(-1.66%) |
Feb 15, 2013 | 17.00 | 17.00 | 16.86 | 16.89 | 369,735 | -0.03(-0.18%) |
Feb 14, 2013 | 16.92 | 16.93 | 16.87 | 16.92 | 113,602 | +0.00(+0.00%) |
Feb 13, 2013 | 17.13 | 17.13 | 16.89 | 16.92 | 172,119 | -0.24(-1.40%) |
Feb 12, 2013 | 17.10 | 17.25 | 17.02 | 17.16 | 390,110 | +0.12(+0.70%) |
Feb 11, 2013 | 16.50 | 17.04 | 16.50 | 17.04 | 222,478 | +0.41(+2.47%) |
Feb 08, 2013 | 16.59 | 16.63 | 16.51 | 16.63 | 67,278 | +0.11(+0.67%) |
Feb 07, 2013 | 16.68 | 16.68 | 16.36 | 16.52 | 41,344 | -0.28(-1.67%) |
Feb 06, 2013 | 16.59 | 16.80 | 16.59 | 16.80 | 77,540 | -0.24(-1.41%) |
Feb 04, 2013 | 17.15 | 17.20 | 16.91 | 17.04 | 120,744 | -0.26(-1.50%) |
Feb 01, 2013 | 17.35 | 17.35 | 17.20 | 17.30 | 75,842 | +0.06(+0.35%) |
Jan 31, 2013 | 17.15 | 17.30 | 17.15 | 17.24 | 54,401 | +0.07(+0.41%) |
Jan 30, 2013 | 17.21 | 17.25 | 17.09 | 17.17 | 39,418 | -0.06(-0.35%) |
Jan 29, 2013 | 17.14 | 17.24 | 17.08 | 17.23 | 78,961 | +0.01(+0.06%) |
Jan 28, 2013 | 17.24 | 17.36 | 17.15 | 17.22 | 67,776 | -0.07(-0.40%) |
Jan 25, 2013 | 17.34 | 17.37 | 17.20 | 17.29 | 1,423,818 | -0.09(-0.52%) |
Jan 24, 2013 | 17.25 | 17.41 | 17.25 | 17.38 | 281,011 | +0.20(+1.16%) |
Jan 23, 2013 | 17.27 | 17.27 | 17.15 | 17.18 | 36,160 | -0.01(-0.06%) |
Jan 22, 2013 | 17.28 | 17.28 | 17.17 | 17.19 | 77,006 | +0.04(+0.23%) |
Jan 18, 2013 | 17.09 | 17.15 | 17.04 | 17.15 | 49,887 | +0.12(+0.70%) |
Jan 17, 2013 | 16.99 | 17.06 | 16.96 | 17.03 | 61,247 | +0.08(+0.47%) |
Jan 16, 2013 | 16.73 | 16.96 | 16.73 | 16.95 | 39,922 | +0.06(+0.36%) |
Jan 15, 2013 | 16.91 | 16.91 | 16.80 | 16.89 | 38,179 | +0.07(+0.42%) |
Jan 14, 2013 | 16.81 | 16.82 | 16.72 | 16.82 | 34,476 | +0.13(+0.78%) |
Jan 12, 2013 | 16.66 | 16.69 | 16.63 | 16.69 | 56,050 | +0.00(+0.00%) |
Jan 11, 2013 | 16.66 | 16.69 | 16.63 | 16.69 | 56,050 | -0.19(-1.13%) |
Jan 10, 2013 | 16.90 | 16.90 | 16.81 | 16.88 | 50,932 | +0.23(+1.38%) |
Jan 09, 2013 | 16.70 | 16.70 | 16.61 | 16.65 | 46,975 | +0.16(+0.97%) |
Jan 08, 2013 | 16.56 | 16.56 | 16.35 | 16.49 | 82,820 | -0.32(-1.90%) |
Jan 07, 2013 | 16.81 | 16.85 | 16.73 | 16.81 | 383,604 | +0.03(+0.18%) |
Jan 04, 2013 | 16.86 | 16.87 | 16.76 | 16.78 | 79,394 | -0.02(-0.12%) |
Jan 03, 2013 | 16.85 | 16.90 | 16.78 | 16.80 | 106,734 | -0.05(-0.30%) |
Jan 02, 2013 | 16.80 | 16.85 | 16.31 | 16.85 | 214,541 | +0.54(+3.30%) |
Dec 31, 2012 | 16.15 | 16.31 | 15.97 | 16.31 | 50,174 | +0.28(+1.76%) |
Dec 28, 2012 | 15.90 | 16.15 | 15.90 | 16.03 | 28,642 | -0.06(-0.37%) |
Dec 27, 2012 | 15.95 | 16.15 | 15.95 | 16.09 | 43,223 | -0.07(-0.43%) |
Dec 26, 2012 | 15.99 | 16.27 | 15.99 | 16.16 | 59,949 | +0.13(+0.82%) |
Dec 24, 2012 | 15.93 | 16.11 | 15.93 | 16.03 | 86,243 | +0.20(+1.25%) |
Dec 21, 2012 | 15.84 | 15.89 | 15.77 | 15.83 | 66,030 | -0.40(-2.46%) |
Dec 20, 2012 | 16.22 | 16.31 | 16.05 | 16.23 | 45,598 | -0.05(-0.31%) |
Dec 19, 2012 | 16.18 | 16.36 | 16.18 | 16.28 | 128,477 | +0.11(+0.68%) |
Dec 18, 2012 | 16.11 | 16.24 | 16.05 | 16.17 | 48,315 | +0.02(+0.12%) |
Dec 17, 2012 | 16.15 | 16.15 | 16.06 | 16.15 | 80,359 | +0.03(+0.19%) |
Dec 14, 2012 | 16.21 | 16.21 | 16.02 | 16.12 | 45,990 | +0.17(+1.07%) |
Dec 13, 2012 | 16.00 | 16.13 | 15.89 | 15.95 | 30,410 | -0.17(-1.05%) |
Dec 12, 2012 | 16.01 | 16.24 | 15.98 | 16.12 | 40,746 | +0.16(+1.00%) |
Dec 11, 2012 | 15.96 | 16.00 | 15.75 | 15.96 | 45,705 | +0.11(+0.69%) |
Dec 10, 2012 | 15.65 | 15.92 | 15.65 | 15.85 | 86,212 | +0.10(+0.63%) |
Dec 07, 2012 | 15.73 | 15.80 | 15.68 | 15.75 | 20,499 | -0.05(-0.32%) |
Dec 06, 2012 | 15.81 | 15.81 | 15.65 | 15.80 | 27,652 | +0.08(+0.51%) |
Dec 05, 2012 | 15.52 | 15.83 | 15.52 | 15.72 | 69,531 | +0.60(+3.97%) |
Dec 04, 2012 | 15.22 | 15.22 | 15.06 | 15.12 | 37,191 | -0.09(-0.59%) |
Nov 30, 2012 | 15.19 | 15.24 | 15.16 | 15.21 | 16,344 | +0.01(+0.07%) |
Nov 29, 2012 | 15.20 | 15.28 | 15.12 | 15.20 | 19,262 | +0.22(+1.47%) |
Nov 28, 2012 | 15.00 | 15.00 | 14.76 | 14.98 | 62,318 | -0.14(-0.93%) |
Nov 27, 2012 | 15.22 | 15.32 | 15.12 | 15.12 | 28,142 | -0.17(-1.11%) |
Nov 26, 2012 | 15.16 | 15.31 | 15.15 | 15.29 | 15,012 | -0.01(-0.07%) |
Nov 24, 2012 | 15.42 | 15.42 | 15.20 | 15.30 | 13,827 | +0.00(+0.00%) |
Nov 23, 2012 | 15.42 | 15.42 | 15.20 | 15.30 | 13,827 | +0.24(+1.59%) |
Nov 21, 2012 | 14.67 | 15.11 | 14.67 | 15.06 | 27,986 | +0.41(+2.80%) |
Nov 20, 2012 | 14.66 | 14.66 | 14.53 | 14.65 | 56,527 | -0.22(-1.48%) |
Nov 19, 2012 | 14.70 | 14.91 | 14.61 | 14.87 | 54,473 | +0.33(+2.27%) |
Nov 16, 2012 | 14.46 | 14.65 | 14.43 | 14.54 | 148,073 | -0.06(-0.41%) |
Nov 15, 2012 | 14.44 | 14.71 | 14.44 | 14.60 | 35,798 | -0.17(-1.15%) |
Nov 14, 2012 | 15.27 | 15.27 | 14.75 | 14.77 | 61,537 | +0.11(+0.75%) |
Nov 13, 2012 | 14.55 | 14.70 | 14.50 | 14.66 | 35,569 | -0.10(-0.68%) |
Nov 12, 2012 | 14.84 | 14.94 | 14.73 | 14.76 | 84,364 | +0.00(+0.00%) |
Nov 09, 2012 | 14.97 | 14.97 | 14.65 | 14.76 | 548,887 | -0.04(-0.27%) |
Nov 08, 2012 | 15.17 | 15.17 | 14.75 | 14.80 | 147,471 | -0.40(-2.63%) |
Nov 07, 2012 | 15.48 | 15.48 | 15.06 | 15.20 | 48,854 | -0.26(-1.68%) |
Nov 06, 2012 | 15.29 | 15.47 | 15.29 | 15.46 | 36,240 | +0.13(+0.85%) |
Nov 05, 2012 | 14.96 | 15.33 | 14.96 | 15.33 | 25,826 | +0.13(+0.86%) |
Nov 02, 2012 | 15.49 | 15.49 | 15.14 | 15.20 | 51,514 | -0.01(-0.07%) |
Nov 01, 2012 | 14.95 | 15.35 | 14.95 | 15.21 | 24,769 | +0.33(+2.22%) |
Oct 31, 2012 | 15.32 | 15.32 | 14.84 | 14.88 | 29,398 | -0.02(-0.13%) |
Oct 26, 2012 | 14.90 | 14.90 | 14.90 | 0 | -0.14(-0.93%) | |
Oct 25, 2012 | 14.87 | 15.08 | 14.87 | 15.04 | 68,492 | +0.09(+0.60%) |
Oct 24, 2012 | 15.07 | 15.09 | 14.90 | 14.95 | 95,140 | +0.06(+0.40%) |
Oct 23, 2012 | 15.09 | 15.09 | 14.75 | 14.89 | 34,989 | +0.04(+0.27%) |
Oct 19, 2012 | 14.71 | 14.94 | 14.71 | 14.85 | 27,115 | -0.16(-1.07%) |
Oct 18, 2012 | 14.80 | 15.18 | 14.80 | 15.01 | 58,743 | -0.05(-0.33%) |
Oct 17, 2012 | 14.95 | 15.12 | 14.74 | 15.06 | 132,830 | +0.17(+1.14%) |
Oct 16, 2012 | 14.83 | 14.89 | 14.75 | 14.89 | 34,986 | -0.15(-1.00%) |
Oct 15, 2012 | 15.04 | 15.04 | 14.87 | 15.04 | 20,156 | +0.14(+0.94%) |
Oct 12, 2012 | 14.71 | 14.93 | 14.71 | 14.90 | 29,321 | +0.24(+1.64%) |
Oct 11, 2012 | 14.55 | 14.71 | 14.55 | 14.66 | 86,552 | +0.49(+3.46%) |
Oct 10, 2012 | 14.09 | 14.17 | 14.04 | 14.17 | 31,593 | +0.25(+1.80%) |
Oct 09, 2012 | 13.92 | 14.12 | 13.92 | 13.92 | 38,730 | -0.06(-0.43%) |
Oct 08, 2012 | 14.09 | 14.09 | 13.85 | 13.98 | 35,952 | -0.17(-1.20%) |
Oct 06, 2012 | 14.23 | 14.26 | 14.07 | 14.15 | 43,086 | +0.00(+0.00%) |
Oct 05, 2012 | 14.23 | 14.26 | 14.07 | 14.15 | 43,086 | +0.06(+0.46%) |
Oct 04, 2012 | 13.97 | 14.13 | 13.90 | 14.09 | 396,433 | +0.14(+0.97%) |
Oct 03, 2012 | 13.99 | 13.99 | 13.90 | 13.95 | 311,032 | +0.02(+0.14%) |
Oct 02, 2012 | 13.94 | 14.01 | 13.90 | 13.93 | 116,666 | +0.06(+0.43%) |
Oct 01, 2012 | 14.10 | 14.10 | 13.85 | 13.87 | 60,869 | +0.12(+0.87%) |
Sep 28, 2012 | 14.00 | 14.00 | 13.71 | 13.75 | 68,787 | -0.10(-0.72%) |
Sep 27, 2012 | 13.70 | 13.85 | 13.67 | 13.85 | 49,391 | +0.38(+2.82%) |
Sep 26, 2012 | 13.43 | 13.57 | 13.42 | 13.47 | 36,706 | +0.05(+0.37%) |
Sep 25, 2012 | 13.51 | 13.64 | 13.42 | 13.42 | 40,852 | -0.28(-2.04%) |
Sep 24, 2012 | 13.42 | 13.70 | 13.42 | 13.70 | 61,113 | +0.14(+1.03%) |
Sep 21, 2012 | 13.48 | 13.69 | 13.48 | 13.56 | 89,986 | +0.08(+0.59%) |
Sep 20, 2012 | 13.65 | 13.65 | 13.29 | 13.48 | 99,256 | -0.17(-1.25%) |
Sep 19, 2012 | 13.62 | 13.69 | 13.50 | 13.65 | 204,179 | +0.30(+2.25%) |
Sep 18, 2012 | 13.22 | 13.40 | 13.22 | 13.35 | 39,269 | +0.01(+0.07%) |
Sep 17, 2012 | 13.34 | 13.40 | 13.30 | 13.34 | 166,258 | -0.11(-0.82%) |
Sep 14, 2012 | 13.68 | 13.68 | 13.33 | 13.45 | 341,684 | +0.05(+0.40%) |
Sep 13, 2012 | 13.10 | 13.50 | 13.03 | 13.40 | 95,329 | +0.30(+2.26%) |
Sep 12, 2012 | 13.16 | 13.16 | 12.99 | 13.10 | 63,161 | +0.16(+1.24%) |
Sep 11, 2012 | 12.92 | 13.04 | 12.85 | 12.94 | 58,256 | -0.07(-0.54%) |
Sep 10, 2012 | 13.15 | 13.15 | 13.01 | 13.01 | 178,075 | -0.45(-3.34%) |
Sep 07, 2012 | 13.12 | 13.56 | 13.12 | 13.46 | 46,186 | +0.37(+2.83%) |
Sep 06, 2012 | 12.73 | 13.09 | 12.73 | 13.09 | 42,191 | +0.29(+2.27%) |
Sep 05, 2012 | 12.74 | 12.83 | 12.73 | 12.80 | 32,413 | -0.18(-1.39%) |
Sep 04, 2012 | 13.25 | 13.25 | 12.90 | 12.98 | 27,968 | -0.23(-1.74%) |
Aug 31, 2012 | 13.13 | 13.27 | 13.13 | 13.21 | 104,497 | +0.10(+0.76%) |
Aug 30, 2012 | 13.42 | 13.42 | 13.10 | 13.11 | 182,198 | -0.42(-3.10%) |
Aug 29, 2012 | 13.55 | 13.58 | 13.52 | 13.53 | 354,703 | +0.20(+1.50%) |
Aug 27, 2012 | 13.30 | 13.43 | 13.23 | 13.33 | 56,807 | -0.10(-0.74%) |
Aug 24, 2012 | 13.66 | 13.66 | 13.40 | 13.43 | 48,758 | -0.16(-1.18%) |
Aug 23, 2012 | 13.98 | 13.98 | 13.56 | 13.59 | 38,277 | -0.11(-0.80%) |
Aug 22, 2012 | 13.65 | 13.76 | 13.63 | 13.70 | 54,639 | -0.04(-0.29%) |
Aug 21, 2012 | 13.80 | 13.84 | 13.69 | 13.74 | 29,747 | -0.02(-0.15%) |
Aug 20, 2012 | 13.70 | 13.82 | 13.69 | 13.76 | 33,143 | -0.08(-0.58%) |
Aug 17, 2012 | 13.90 | 13.92 | 13.84 | 13.84 | 28,359 | +0.00(+0.00%) |
Aug 16, 2012 | 13.70 | 13.89 | 13.70 | 13.84 | 69,432 | -0.09(-0.65%) |
Aug 15, 2012 | 13.83 | 13.95 | 13.83 | 13.93 | 24,433 | +0.03(+0.22%) |
Aug 14, 2012 | 13.87 | 13.95 | 13.87 | 13.90 | 19,593 | +0.14(+1.02%) |
Aug 13, 2012 | 13.81 | 13.81 | 13.68 | 13.76 | 15,034 | +0.04(+0.29%) |
Aug 11, 2012 | 13.84 | 13.84 | 13.64 | 13.72 | 23,751 | +0.00(+0.00%) |
Aug 10, 2012 | 13.84 | 13.84 | 13.64 | 13.72 | 23,751 | +0.00(+0.00%) |
Aug 09, 2012 | 13.80 | 13.86 | 13.72 | 13.72 | 35,509 | -0.07(-0.51%) |
Aug 08, 2012 | 13.77 | 13.85 | 13.74 | 13.79 | 48,975 | -0.02(-0.14%) |
Aug 07, 2012 | 13.55 | 13.89 | 13.55 | 13.81 | 31,093 | +0.01(+0.07%) |
Aug 06, 2012 | 13.80 | 13.84 | 13.66 | 13.80 | 16,957 | +0.08(+0.58%) |
Aug 03, 2012 | 13.72 | 13.83 | 13.72 | 13.72 | 22,605 | +0.32(+2.39%) |
Aug 02, 2012 | 13.70 | 13.70 | 13.25 | 13.40 | 34,734 | -0.15(-1.11%) |
Aug 01, 2012 | 13.75 | 13.75 | 13.40 | 13.55 | 23,947 | +0.16(+1.19%) |
Jul 31, 2012 | 13.38 | 13.50 | 13.31 | 13.39 | 50,267 | +0.35(+2.68%) |
Jul 30, 2012 | 13.25 | 13.25 | 13.04 | 13.04 | 135,295 | +0.09(+0.69%) |
Jul 27, 2012 | 12.81 | 13.00 | 12.59 | 12.95 | 71,088 | +0.28(+2.21%) |
Jul 26, 2012 | 12.40 | 12.79 | 12.40 | 12.67 | 41,273 | +0.14(+1.12%) |
Jul 25, 2012 | 12.41 | 12.59 | 12.41 | 12.53 | 190,821 | +0.16(+1.29%) |
Jul 24, 2012 | 12.50 | 12.50 | 12.24 | 12.37 | 59,902 | -0.11(-0.88%) |
Jul 23, 2012 | 12.58 | 12.58 | 12.20 | 12.48 | 42,982 | -0.03(-0.24%) |
Jul 20, 2012 | 12.80 | 12.80 | 12.49 | 12.51 | 32,163 | -0.22(-1.73%) |
Jul 19, 2012 | 12.93 | 12.93 | 12.62 | 12.73 | 24,980 | +0.16(+1.27%) |
Jul 18, 2012 | 12.16 | 12.59 | 12.16 | 12.57 | 74,232 | +0.02(+0.16%) |
Jul 17, 2012 | 12.70 | 12.70 | 12.29 | 12.55 | 52,457 | +0.22(+1.78%) |
Jul 16, 2012 | 12.14 | 12.35 | 12.14 | 12.33 | 29,174 | -0.11(-0.88%) |
Jul 14, 2012 | 12.42 | 12.45 | 12.25 | 12.44 | 16,206 | +0.00(+0.00%) |
Jul 13, 2012 | 12.42 | 12.45 | 12.25 | 12.44 | 16,206 | +0.17(+1.39%) |
Jul 12, 2012 | 12.23 | 12.30 | 12.12 | 12.27 | 44,779 | -0.37(-2.93%) |
Jul 11, 2012 | 12.88 | 12.88 | 12.51 | 12.64 | 24,120 | -0.24(-1.86%) |
Jul 10, 2012 | 13.32 | 13.32 | 12.83 | 12.88 | 58,193 | -0.23(-1.75%) |
Jul 09, 2012 | 13.26 | 13.27 | 13.03 | 13.11 | 53,135 | -0.03(-0.23%) |
Jul 06, 2012 | 13.22 | 13.22 | 13.07 | 13.14 | 30,888 | -0.51(-3.74%) |
Jul 05, 2012 | 13.60 | 13.69 | 13.60 | 13.65 | 26,939 | -0.10(-0.73%) |
Jul 03, 2012 | 13.84 | 13.84 | 13.70 | 13.75 | 23,890 | -0.05(-0.36%) |
Jul 02, 2012 | 13.84 | 13.84 | 13.65 | 13.80 | 35,133 | +0.05(+0.36%) |
Jun 30, 2012 | 13.41 | 13.80 | 13.41 | 13.75 | 62,181 | -0.02(-0.15%) |
Jun 29, 2012 | 13.41 | 13.80 | 13.41 | 13.77 | 62,381 | +0.57(+4.32%) |
Jun 28, 2012 | 13.15 | 13.48 | 13.07 | 13.20 | 65,033 | -0.22(-1.64%) |
Jun 27, 2012 | 13.73 | 13.73 | 13.26 | 13.42 | 83,588 | +0.29(+2.21%) |
Jun 26, 2012 | 13.28 | 13.52 | 13.10 | 13.13 | 48,809 | +0.10(+0.77%) |
Jun 25, 2012 | 13.30 | 13.30 | 12.97 | 13.03 | 56,910 | -0.28(-2.10%) |
Jun 22, 2012 | 13.35 | 13.48 | 13.28 | 13.31 | 57,511 | +0.03(+0.23%) |
Jun 21, 2012 | 13.54 | 13.83 | 13.28 | 13.28 | 47,910 | -0.46(-3.35%) |
Jun 20, 2012 | 13.65 | 13.74 | 13.60 | 13.74 | 42,753 | +0.09(+0.66%) |
Jun 19, 2012 | 13.58 | 13.79 | 13.58 | 13.65 | 75,723 | +0.02(+0.15%) |
Jun 18, 2012 | 13.85 | 13.85 | 13.37 | 13.63 | 53,123 | +0.20(+1.49%) |
Jun 15, 2012 | 13.23 | 13.55 | 13.23 | 13.43 | 200,842 | +0.24(+1.82%) |
Jun 14, 2012 | 13.23 | 13.24 | 13.10 | 13.19 | 106,129 | +0.05(+0.38%) |
Jun 13, 2012 | 13.44 | 13.44 | 13.00 | 13.14 | 132,264 | +0.10(+0.77%) |
Jun 12, 2012 | 13.28 | 13.28 | 12.92 | 13.04 | 95,573 | -0.36(-2.69%) |
Jun 11, 2012 | 14.05 | 14.05 | 13.34 | 13.40 | 28,231 | -0.24(-1.76%) |
Jun 08, 2012 | 14.00 | 14.00 | 13.57 | 13.64 | 25,108 | -0.66(-4.62%) |
Jun 07, 2012 | 14.25 | 14.60 | 14.25 | 14.30 | 259,086 | +0.13(+0.92%) |
Jun 06, 2012 | 13.82 | 14.21 | 13.82 | 14.17 | 30,182 | +0.28(+2.02%) |
Jun 05, 2012 | 13.83 | 13.89 | 13.74 | 13.89 | 51,527 | +0.13(+0.94%) |
Jun 04, 2012 | 13.55 | 13.81 | 13.55 | 13.76 | 52,429 | +0.10(+0.73%) |
Jun 01, 2012 | 13.61 | 13.90 | 13.61 | 13.66 | 26,566 | -0.23(-1.66%) |
May 31, 2012 | 13.92 | 13.94 | 13.65 | 13.89 | 150,406 | +0.51(+3.81%) |
May 30, 2012 | 13.38 | 13.45 | 13.30 | 13.38 | 35,165 | -0.25(-1.83%) |
May 29, 2012 | 13.60 | 13.63 | 13.49 | 13.63 | 43,110 | +0.57(+4.36%) |
May 25, 2012 | 12.93 | 13.13 | 12.93 | 13.06 | 34,142 | +0.13(+1.01%) |
May 24, 2012 | 13.22 | 13.22 | 12.89 | 12.93 | 61,680 | -0.30(-2.27%) |
May 23, 2012 | 13.18 | 13.23 | 12.98 | 13.23 | 59,020 | -0.09(-0.68%) |
May 22, 2012 | 13.27 | 13.56 | 13.27 | 13.32 | 40,051 | -0.16(-1.19%) |
May 21, 2012 | 13.23 | 13.48 | 13.23 | 13.48 | 178,471 | +0.35(+2.67%) |
May 18, 2012 | 13.14 | 13.32 | 13.10 | 13.13 | 38,992 | -0.17(-1.28%) |
May 17, 2012 | 13.56 | 13.56 | 13.25 | 13.30 | 50,812 | -0.35(-2.56%) |
May 16, 2012 | 13.74 | 13.78 | 13.64 | 13.65 | 71,597 | -0.20(-1.44%) |
May 15, 2012 | 13.78 | 14.13 | 13.78 | 13.85 | 30,918 | -0.11(-0.79%) |
May 14, 2012 | 14.19 | 14.20 | 13.88 | 13.96 | 29,918 | -0.36(-2.51%) |
May 11, 2012 | 14.32 | 14.45 | 14.25 | 14.32 | 48,204 | -0.15(-1.01%) |
May 10, 2012 | 14.53 | 14.59 | 14.45 | 14.47 | 70,817 | -0.10(-0.71%) |
May 09, 2012 | 14.75 | 14.75 | 14.44 | 14.57 | 56,008 | -0.32(-2.15%) |
May 08, 2012 | 14.97 | 14.97 | 14.65 | 14.89 | 126,340 | -0.24(-1.59%) |
May 07, 2012 | 15.20 | 15.20 | 15.06 | 15.13 | 42,489 | -0.04(-0.26%) |
May 04, 2012 | 15.30 | 15.30 | 15.02 | 15.17 | 115,703 | -0.22(-1.43%) |
May 03, 2012 | 15.40 | 15.43 | 15.30 | 15.39 | 137,125 | +0.00(+0.00%) |
May 02, 2012 | 15.68 | 15.90 | 15.37 | 15.39 | 508,054 | -0.28(-1.79%) |
May 01, 2012 | 15.52 | 15.72 | 15.51 | 15.67 | 70,144 | +0.21(+1.36%) |
Apr 30, 2012 | 15.50 | 15.50 | 15.35 | 15.46 | 73,431 | +0.19(+1.24%) |
Apr 27, 2012 | 15.19 | 15.35 | 15.17 | 15.27 | 45,736 | -0.12(-0.78%) |
Apr 26, 2012 | 15.38 | 15.42 | 15.25 | 15.39 | 28,498 | +0.10(+0.68%) |
Apr 25, 2012 | 15.33 | 15.35 | 15.22 | 15.29 | 43,297 | +0.04(+0.28%) |
Apr 24, 2012 | 15.27 | 15.37 | 15.21 | 15.24 | 73,291 | +0.03(+0.22%) |
Apr 23, 2012 | 15.21 | 15.29 | 15.02 | 15.21 | 71,108 | -0.50(-3.18%) |
Apr 20, 2012 | 15.59 | 15.75 | 15.59 | 15.71 | 320,426 | +0.25(+1.62%) |
Apr 19, 2012 | 15.59 | 15.60 | 15.40 | 15.46 | 25,734 | +0.11(+0.72%) |
Apr 18, 2012 | 15.31 | 15.45 | 15.28 | 15.35 | 25,281 | -0.12(-0.78%) |
Apr 17, 2012 | 15.43 | 15.55 | 15.40 | 15.47 | 44,595 | -0.12(-0.77%) |
Apr 16, 2012 | 15.69 | 15.80 | 15.57 | 15.59 | 82,787 | -0.29(-1.83%) |
Apr 13, 2012 | 15.92 | 15.96 | 15.76 | 15.88 | 181,520 | -0.02(-0.13%) |
Apr 12, 2012 | 15.56 | 15.92 | 15.56 | 15.90 | 107,157 | +0.69(+4.54%) |
Apr 11, 2012 | 15.19 | 15.25 | 15.19 | 15.21 | 28,864 | +0.11(+0.73%) |
Apr 10, 2012 | 15.39 | 15.39 | 15.00 | 15.10 | 95,125 | -0.13(-0.85%) |
Apr 09, 2012 | 15.23 | 15.34 | 15.17 | 15.23 | 63,435 | -0.22(-1.42%) |
Apr 05, 2012 | 15.30 | 15.47 | 15.30 | 15.45 | 300,304 | +0.02(+0.13%) |
Apr 04, 2012 | 15.61 | 15.61 | 15.31 | 15.43 | 27,412 | -0.20(-1.28%) |
Apr 03, 2012 | 15.64 | 15.64 | 15.42 | 15.63 | 42,167 | +0.17(+1.10%) |
Apr 02, 2012 | 15.40 | 15.57 | 15.30 | 15.46 | 87,140 | +0.01(+0.06%) |
Mar 30, 2012 | 15.40 | 15.51 | 15.35 | 15.45 | 193,188 | +0.16(+1.05%) |
Mar 29, 2012 | 15.30 | 15.43 | 15.10 | 15.29 | 516,139 | -0.32(-2.05%) |
Mar 28, 2012 | 15.58 | 15.62 | 15.51 | 15.61 | 891,694 | +0.10(+0.64%) |
Mar 27, 2012 | 15.58 | 15.62 | 15.48 | 15.51 | 105,125 | +0.07(+0.45%) |
Mar 26, 2012 | 15.25 | 15.44 | 15.25 | 15.44 | 41,340 | +0.10(+0.65%) |
Mar 23, 2012 | 15.37 | 15.37 | 15.27 | 15.34 | 41,779 | -0.13(-0.84%) |
Mar 22, 2012 | 15.58 | 15.72 | 15.37 | 15.47 | 33,571 | -0.17(-1.09%) |
Mar 21, 2012 | 15.67 | 15.67 | 15.48 | 15.64 | 29,882 | -0.02(-0.13%) |
Mar 20, 2012 | 15.63 | 15.67 | 15.50 | 15.66 | 44,493 | -0.14(-0.89%) |
Mar 19, 2012 | 15.90 | 15.90 | 15.80 | 15.80 | 35,003 | -0.30(-1.86%) |
Mar 16, 2012 | 16.05 | 16.15 | 16.03 | 16.10 | 16,555 | +0.09(+0.56%) |
Mar 15, 2012 | 15.99 | 16.06 | 15.96 | 16.01 | 37,704 | -0.04(-0.25%) |
Mar 14, 2012 | 16.16 | 16.35 | 16.02 | 16.05 | 43,923 | -0.42(-2.55%) |
Mar 13, 2012 | 16.37 | 16.53 | 16.23 | 16.47 | 42,758 | +0.28(+1.73%) |
Mar 12, 2012 | 16.25 | 16.25 | 16.10 | 16.19 | 79,321 | -0.03(-0.18%) |
Mar 09, 2012 | 16.22 | 16.32 | 16.18 | 16.22 | 69,763 | +0.04(+0.25%) |
Mar 08, 2012 | 16.03 | 16.29 | 16.03 | 16.18 | 58,677 | +0.30(+1.89%) |
Mar 07, 2012 | 15.75 | 15.89 | 15.75 | 15.88 | 95,359 | +0.14(+0.89%) |
Mar 06, 2012 | 15.73 | 15.80 | 15.70 | 15.74 | 75,281 | -0.67(-4.09%) |
Mar 05, 2012 | 16.60 | 16.60 | 16.37 | 16.41 | 31,820 | -0.43(-2.55%) |
Mar 02, 2012 | 16.85 | 16.90 | 16.77 | 16.84 | 22,050 | +0.09(+0.54%) |